Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyrogenesis Canada Inc (TSX: PYR )

0.5400 -0.0300 (-5.26%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 17, 2024 0.5600 0.5700 0.5400 0.5400 123,783 -0.03(-5.26%)
Dec 16, 2024 0.5900 0.6000 0.5700 0.5700 112,861 -0.01(-1.72%)
Dec 13, 2024 0.6000 0.6000 0.5800 0.5800 22,112 -0.03(-4.92%)
Dec 12, 2024 0.5800 0.6200 0.5700 0.6100 64,303 +0.02(+3.39%)
Dec 11, 2024 0.6100 0.6100 0.5700 0.5900 83,222 -0.02(-3.28%)
Dec 10, 2024 0.6200 0.6200 0.6000 0.6100 55,760 -0.01(-1.61%)
Dec 09, 2024 0.6300 0.6300 0.6100 0.6200 55,408 -0.01(-1.59%)
Dec 06, 2024 0.6600 0.6600 0.6200 0.6300 76,584 -0.03(-4.55%)
Dec 05, 2024 0.6400 0.6600 0.6000 0.6600 168,958 +0.04(+6.45%)
Dec 04, 2024 0.6600 0.6600 0.6100 0.6200 108,792 -0.02(-3.13%)
Dec 03, 2024 0.6300 0.6400 0.6000 0.6400 91,405 +0.03(+4.92%)
Dec 02, 2024 0.6300 0.6400 0.6100 0.6100 187,295 -0.03(-4.69%)
Nov 29, 2024 0.6500 0.6500 0.6300 0.6400 62,926 -0.02(-3.03%)
Nov 28, 2024 0.6700 0.6700 0.6300 0.6600 96,215 +0.00(+0.00%)
Nov 27, 2024 0.6600 0.6700 0.6600 0.6600 19,230 +0.00(+0.00%)
Nov 26, 2024 0.6800 0.6800 0.6600 0.6600 45,725 -0.02(-2.94%)
Nov 25, 2024 0.6600 0.6800 0.6600 0.6800 56,428 +0.01(+1.49%)
Nov 22, 2024 0.6600 0.6800 0.6600 0.6700 35,935 +0.00(+0.00%)
Nov 21, 2024 0.6700 0.6800 0.6600 0.6700 28,863 -0.01(-1.47%)
Nov 20, 2024 0.7000 0.7100 0.6800 0.6800 77,371 +0.00(+0.00%)
Nov 19, 2024 0.6900 0.7000 0.6600 0.6800 179,928 +0.04(+6.25%)
Nov 18, 2024 0.7000 0.7000 0.6400 0.6400 167,376 -0.05(-7.25%)
Nov 15, 2024 0.7100 0.7200 0.6900 0.6900 45,599 -0.03(-4.17%)
Nov 14, 2024 0.7200 0.7400 0.7200 0.7200 55,770 -0.01(-1.37%)
Nov 13, 2024 0.7400 0.7400 0.7200 0.7300 172,762 -0.01(-1.35%)
Nov 12, 2024 0.7600 0.7600 0.7300 0.7400 26,735 -0.01(-1.33%)
Nov 11, 2024 0.7600 0.7900 0.7500 0.7500 6,665 -0.01(-1.32%)
Nov 08, 2024 0.7800 0.7800 0.7500 0.7600 58,793 -0.02(-2.56%)
Nov 07, 2024 0.7700 0.7800 0.7500 0.7800 93,060 -0.04(-4.88%)
Nov 06, 2024 0.7600 0.8200 0.7300 0.8200 115,379 +0.06(+7.89%)
Nov 05, 2024 0.7800 0.7900 0.7600 0.7600 34,890 -0.01(-1.30%)
Nov 04, 2024 0.7800 0.7800 0.7600 0.7700 18,645 -0.02(-2.53%)
Nov 01, 2024 0.7900 0.8000 0.7700 0.7900 26,248 +0.01(+1.28%)
Oct 31, 2024 0.7800 0.7900 0.7800 0.7800 29,549 -0.01(-1.27%)
Oct 30, 2024 0.7900 0.8200 0.7900 0.7900 23,661 -0.01(-1.25%)
Oct 29, 2024 0.8100 0.8100 0.7900 0.8000 35,105 -0.04(-4.76%)
Oct 28, 2024 0.8400 0.8400 0.7800 0.8400 42,228 +0.02(+2.44%)
Oct 25, 2024 0.8100 0.8200 0.8000 0.8200 27,783 +0.02(+2.50%)
Oct 24, 2024 0.7800 0.8200 0.7800 0.8000 32,418 +0.02(+2.56%)
Oct 23, 2024 0.8300 0.8300 0.7600 0.7800 95,170 -0.04(-4.88%)
Oct 22, 2024 0.8600 0.8700 0.8000 0.8200 65,748 -0.03(-3.53%)
Oct 21, 2024 0.8400 0.9100 0.8400 0.8500 306,772 +0.10(+13.33%)
Oct 18, 2024 0.7500 0.7500 0.7400 0.7500 50,115 -0.01(-1.32%)
Oct 17, 2024 0.7600 0.7700 0.7400 0.7600 115,526 -0.01(-1.30%)
Oct 16, 2024 0.8000 0.8000 0.7700 0.7700 327,482 -0.05(-6.10%)
Oct 15, 2024 0.8500 0.8500 0.8100 0.8200 174,961 -0.03(-3.53%)
Oct 11, 2024 0.8500 0 +0.00(+0.00%)
Oct 10, 2024 0.8900 0.8900 0.8500 0.8500 65,221 -0.04(-4.49%)
Oct 09, 2024 0.8400 0.9200 0.8400 0.8900 156,788 +0.03(+3.49%)
Oct 08, 2024 0.8600 0.8600 0.8300 0.8600 73,224 +0.01(+1.18%)
Oct 07, 2024 0.8800 0.8800 0.8500 0.8500 58,978 -0.01(-1.16%)
Oct 04, 2024 0.8900 0.8900 0.8500 0.8600 87,569 -0.03(-3.37%)
Oct 03, 2024 0.9100 0.9100 0.8600 0.8900 34,703 -0.02(-2.20%)
Oct 02, 2024 0.9000 0.9200 0.8700 0.9100 76,742 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.